Shutterstock
{"amount":"1868.49\u4e07","changeAmount":"0.27","close":"45.89","currentPrice":"46.16","currenttime":"2024-03-28 04:00:04","e":{"@attributes":{"datetime":"2024-03-28 04:00:04","e1":"46.16","e2":"0.27","e3":"(0.60%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["48.33","47.71","47.09","46.47","45.85"]},"cyrate":{"o":["4.29%","2.96%","1.62%","0.28%","-1.06%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.34","rise":"0","time":"02:35","volumn":"42.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.53","rise":"0.41%","time":"02:40","volumn":"58.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.59","rise":"0.54%","time":"02:45","volumn":"76.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.31","rise":"2.09%","time":"02:50","volumn":"42.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.24","rise":"1.94%","time":"02:55","volumn":"53.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.25","rise":"1.96%","time":"03:00","volumn":"42.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.10","rise":"1.64%","time":"03:05","volumn":"64.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.46","rise":"2.42%","time":"03:10","volumn":"51.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.31","rise":"2.09%","time":"03:15","volumn":"59.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.40","rise":"2.29%","time":"03:20","volumn":"30.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.22","rise":"1.90%","time":"03:25","volumn":"119.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.42","rise":"2.33%","time":"03:30","volumn":"50.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.74","rise":"3.03%","time":"03:35","volumn":"64.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.57","rise":"2.65%","time":"03:40","volumn":"104.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"2.27%","time":"03:45","volumn":"87.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.30","rise":"2.07%","time":"03:50","volumn":"166.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.34","rise":"2.16%","time":"03:55","volumn":"274.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.26","rise":"1.99%","time":"04:00","volumn":"1048.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.60","rise":"2.73%","time":"21:35","volumn":"35.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.50","rise":"2.50%","time":"21:40","volumn":"6.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.37","rise":"2.23%","time":"21:45","volumn":"10.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.19","rise":"1.83%","time":"21:50","volumn":"42.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.31","rise":"2.10%","time":"21:55","volumn":"19.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.43","rise":"2.35%","time":"22:00","volumn":"5.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.47","rise":"2.44%","time":"22:05","volumn":"8.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.57","rise":"2.65%","time":"22:10","volumn":"21.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.52","rise":"2.55%","time":"22:15","volumn":"13.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.49","rise":"2.48%","time":"22:20","volumn":"2.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.41","rise":"2.31%","time":"22:25","volumn":"10.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.26","rise":"1.99%","time":"22:30","volumn":"13.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.20","rise":"1.86%","time":"22:35","volumn":"20.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.40","rise":"2.29%","time":"22:40","volumn":"52.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.20","rise":"1.85%","time":"22:45","volumn":"24.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.26","rise":"1.97%","time":"22:50","volumn":"11.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.56","rise":"2.63%","time":"22:55","volumn":"34.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.31","rise":"2.10%","time":"23:00","volumn":"14.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.29","rise":"2.05%","time":"23:05","volumn":"30.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.23","rise":"1.91%","time":"23:10","volumn":"10.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.18","rise":"1.81%","time":"23:15","volumn":"23.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.18","rise":"1.81%","time":"23:20","volumn":"44.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.16","rise":"1.77%","time":"23:25","volumn":"9.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.19","rise":"1.83%","time":"23:30","volumn":"17.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.26","rise":"1.99%","time":"23:35","volumn":"26.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.22","rise":"1.89%","time":"23:40","volumn":"5.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.20","rise":"1.86%","time":"23:45","volumn":"22.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.19","rise":"1.83%","time":"23:50","volumn":"16.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.41","rise":"2.31%","time":"23:55","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"2.16%","time":"00:00","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.31","rise":"2.09%","time":"00:05","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"2.16%","time":"00:10","volumn":"19.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.51","rise":"2.51%","time":"00:15","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.55","rise":"2.61%","time":"00:20","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.47","rise":"2.44%","time":"00:25","volumn":"38.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.50","rise":"2.50%","time":"00:30","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.54","rise":"2.58%","time":"00:35","volumn":"11.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.56","rise":"2.64%","time":"00:40","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.58","rise":"2.68%","time":"00:45","volumn":"24.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.59","rise":"2.70%","time":"00:50","volumn":"29.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.65","rise":"2.82%","time":"00:55","volumn":"33.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.65","rise":"2.83%","time":"01:00","volumn":"8.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.69","rise":"2.90%","time":"01:05","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.76","rise":"3.06%","time":"01:10","volumn":"40.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.72","rise":"2.98%","time":"01:15","volumn":"21.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.53","rise":"2.57%","time":"01:20","volumn":"16.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.48","rise":"2.46%","time":"01:25","volumn":"10.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.41","rise":"2.30%","time":"01:30","volumn":"11.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.33","rise":"2.13%","time":"01:35","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.28","rise":"2.03%","time":"01:40","volumn":"36.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.15","rise":"1.75%","time":"01:45","volumn":"27.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.13","rise":"1.72%","time":"01:50","volumn":"29.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.27","rise":"2.00%","time":"01:55","volumn":"39.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.22","rise":"1.90%","time":"02:00","volumn":"11.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.19","rise":"1.82%","time":"02:05","volumn":"31.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.19","rise":"1.82%","time":"02:10","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"2.16%","time":"02:15","volumn":"57.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"2.29%","time":"02:20","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"2.29%","time":"02:25","volumn":"34.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.49","rise":"2.48%","time":"02:30","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.56","rise":"2.64%","time":"02:35","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.47","rise":"2.44%","time":"02:40","volumn":"30.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.70","rise":"2.93%","time":"02:45","volumn":"62.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.70","rise":"2.93%","time":"02:50","volumn":"16.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.75","rise":"3.04%","time":"02:55","volumn":"35.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.85","rise":"3.26%","time":"03:00","volumn":"54.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.07","rise":"3.73%","time":"03:05","volumn":"192.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.18","rise":"3.97%","time":"03:10","volumn":"70.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.14","rise":"3.88%","time":"03:15","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.29","rise":"4.21%","time":"03:20","volumn":"78.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.20","rise":"4.01%","time":"03:25","volumn":"89.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.33","rise":"4.29%","time":"03:30","volumn":"38.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.10","rise":"3.80%","time":"03:35","volumn":"94.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.12","rise":"3.84%","time":"03:40","volumn":"87.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.15","rise":"3.91%","time":"03:45","volumn":"106.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.22","rise":"4.05%","time":"03:50","volumn":"198.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.25","rise":"4.12%","time":"03:55","volumn":"219.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.24","rise":"4.10%","time":"04:00","volumn":"1206.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.21","rise":"4.04%","time":"21:35","volumn":"60.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.26","rise":"4.15%","time":"21:40","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.26","rise":"4.15%","time":"21:45","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.05","rise":"3.69%","time":"21:50","volumn":"12.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.13","rise":"3.86%","time":"21:55","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.08","rise":"3.75%","time":"22:00","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.84","rise":"3.24%","time":"22:05","volumn":"23.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.86","rise":"3.28%","time":"22:10","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.66","rise":"2.84%","time":"22:15","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.57","rise":"2.65%","time":"22:20","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.30","rise":"2.07%","time":"22:25","volumn":"28.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.27","rise":"2.01%","time":"22:30","volumn":"23.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.27","rise":"2.01%","time":"22:35","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.23","rise":"1.92%","time":"22:40","volumn":"23.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.30","rise":"2.06%","time":"22:45","volumn":"117.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.09","rise":"1.62%","time":"22:50","volumn":"98.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.21","rise":"1.88%","time":"22:55","volumn":"9.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.22","rise":"1.90%","time":"23:00","volumn":"10.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.22","rise":"1.90%","time":"23:05","volumn":"16.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.38","rise":"2.24%","time":"23:10","volumn":"49.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.54","rise":"2.59%","time":"23:15","volumn":"21.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.42","rise":"2.33%","time":"23:20","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"2.28%","time":"23:25","volumn":"10.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"2.29%","time":"23:30","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"2.29%","time":"23:35","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.12","rise":"1.68%","time":"23:40","volumn":"28.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.85","rise":"1.10%","time":"23:45","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.85","rise":"1.10%","time":"23:50","volumn":"9.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.60","rise":"0.56%","time":"23:55","volumn":"24.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.45","rise":"0.24%","time":"00:00","volumn":"68.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.20","rise":"-0.30%","time":"00:05","volumn":"61.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.17","rise":"-0.37%","time":"00:10","volumn":"51.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.39","rise":"0.11%","time":"00:15","volumn":"67.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.30","rise":"-0.09%","time":"00:20","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.22","rise":"-0.26%","time":"00:25","volumn":"16.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.20","rise":"-0.30%","time":"00:30","volumn":"24.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.13","rise":"-0.45%","time":"00:35","volumn":"35.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.16","rise":"-0.40%","time":"00:40","volumn":"28.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.30","rise":"-0.10%","time":"00:45","volumn":"27.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.37","rise":"0.06%","time":"00:50","volumn":"14.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.42","rise":"0.17%","time":"00:55","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.44","rise":"0.22%","time":"01:00","volumn":"4.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.44","rise":"0.22%","time":"01:05","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.45","rise":"0.24%","time":"01:10","volumn":"14.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.29","rise":"-0.11%","time":"01:15","volumn":"29.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.29","rise":"-0.11%","time":"01:20","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.19","rise":"-0.32%","time":"01:25","volumn":"42.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.19","rise":"-0.32%","time":"01:30","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.19","rise":"-0.32%","time":"01:35","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.39","rise":"0.10%","time":"01:40","volumn":"33.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.30","rise":"-0.09%","time":"01:45","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.30","rise":"-0.09%","time":"01:50","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.25","rise":"-0.19%","time":"01:55","volumn":"26.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.34","rise":"-0.01%","time":"02:00","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.34","rise":"-0.01%","time":"02:05","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"0.46%","time":"02:10","volumn":"33.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"0.46%","time":"02:15","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.49","rise":"0.32%","time":"02:20","volumn":"22.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.49","rise":"0.32%","time":"02:25","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.45","rise":"0.24%","time":"02:30","volumn":"28.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.45","rise":"0.24%","time":"02:35","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.34","rise":"0.00%","time":"02:40","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.36","rise":"0.04%","time":"02:45","volumn":"29.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.44","rise":"0.22%","time":"02:50","volumn":"25.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.50","rise":"0.35%","time":"02:55","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.57","rise":"0.50%","time":"03:00","volumn":"34.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"0.45%","time":"03:05","volumn":"9.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.53","rise":"0.41%","time":"03:10","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.50","rise":"0.35%","time":"03:15","volumn":"37.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.42","rise":"0.17%","time":"03:20","volumn":"23.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.39","rise":"0.11%","time":"03:25","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.33","rise":"-0.02%","time":"03:30","volumn":"30.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.38","rise":"0.09%","time":"03:35","volumn":"45.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.41","rise":"0.15%","time":"03:40","volumn":"22.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.42","rise":"0.17%","time":"03:45","volumn":"53.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.54","rise":"0.43%","time":"03:50","volumn":"67.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"0.45%","time":"03:55","volumn":"160.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.40","rise":"0.13%","time":"04:00","volumn":"1037.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.55","rise":"0.45%","time":"21:35","volumn":"43.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.58","rise":"0.51%","time":"21:40","volumn":"6.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.50","rise":"0.35%","time":"21:45","volumn":"24.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.38","rise":"0.09%","time":"21:50","volumn":"9.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.51","rise":"0.37%","time":"21:55","volumn":"26.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.37","rise":"0.06%","time":"22:00","volumn":"32.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.16","rise":"-0.39%","time":"22:05","volumn":"17.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.17","rise":"-0.37%","time":"22:10","volumn":"6.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.33","rise":"-0.02%","time":"22:15","volumn":"47.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.33","rise":"-0.02%","time":"22:20","volumn":"7.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.44","rise":"0.21%","time":"22:25","volumn":"3.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.25","rise":"-0.19%","time":"22:30","volumn":"33.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.33","rise":"-0.02%","time":"22:35","volumn":"14.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.38","rise":"0.08%","time":"22:40","volumn":"7.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.42","rise":"0.17%","time":"22:45","volumn":"33.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.61","rise":"0.58%","time":"22:50","volumn":"30.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.72","rise":"0.82%","time":"22:55","volumn":"21.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.84","rise":"1.08%","time":"23:00","volumn":"10.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.84","rise":"1.08%","time":"23:05","volumn":"2.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.81","rise":"1.01%","time":"23:10","volumn":"27.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.95","rise":"1.31%","time":"23:15","volumn":"14.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.87","rise":"1.14%","time":"23:20","volumn":"32.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.87","rise":"1.14%","time":"23:25","volumn":"13.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.88","rise":"1.17%","time":"23:30","volumn":"19.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.91","rise":"1.24%","time":"23:35","volumn":"23.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.02","rise":"1.46%","time":"23:40","volumn":"13.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.02","rise":"1.48%","time":"23:45","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.12","rise":"1.68%","time":"23:50","volumn":"18.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.11","rise":"1.66%","time":"23:55","volumn":"20.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.05","rise":"1.53%","time":"00:00","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.07","rise":"1.58%","time":"00:05","volumn":"16.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.12","rise":"1.67%","time":"00:10","volumn":"18.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.16","rise":"1.77%","time":"00:15","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.11","rise":"1.66%","time":"00:20","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.26","rise":"1.97%","time":"00:25","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.24","rise":"1.95%","time":"00:30","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.16","rise":"1.77%","time":"00:35","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.17","rise":"1.80%","time":"00:40","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.26","rise":"1.99%","time":"00:45","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.33","rise":"2.13%","time":"00:50","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.29","rise":"2.05%","time":"00:55","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.32","rise":"2.11%","time":"01:00","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.35","rise":"2.18%","time":"01:05","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.33","rise":"2.13%","time":"01:10","volumn":"12.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.31","rise":"2.09%","time":"01:15","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.27","rise":"2.01%","time":"01:20","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.10","rise":"1.64%","time":"01:25","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.98","rise":"1.38%","time":"01:30","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.09","rise":"1.62%","time":"01:35","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.13","rise":"1.72%","time":"01:40","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.13","rise":"1.72%","time":"01:45","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.12","rise":"1.69%","time":"01:50","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.14","rise":"1.73%","time":"01:55","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.25","rise":"1.96%","time":"02:00","volumn":"46.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.28","rise":"2.03%","time":"02:05","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.52","rise":"2.55%","time":"02:10","volumn":"48.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.65","rise":"2.83%","time":"02:15","volumn":"137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.57","rise":"2.65%","time":"02:20","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.49","rise":"2.48%","time":"02:25","volumn":"49.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.41","rise":"2.31%","time":"02:30","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.52","rise":"2.55%","time":"02:35","volumn":"41.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.61","rise":"2.74%","time":"02:40","volumn":"32.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.60","rise":"2.72%","time":"02:45","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.56","rise":"2.63%","time":"02:50","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.51","rise":"2.51%","time":"02:55","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.45","rise":"2.40%","time":"03:00","volumn":"28.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.51","rise":"2.52%","time":"03:05","volumn":"105.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.51","rise":"2.51%","time":"03:10","volumn":"30.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.46","rise":"2.42%","time":"03:15","volumn":"42.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.56","rise":"2.64%","time":"03:20","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.75","rise":"3.04%","time":"03:25","volumn":"50.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.73","rise":"2.99%","time":"03:30","volumn":"45.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.79","rise":"3.13%","time":"03:35","volumn":"57.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.72","rise":"2.98%","time":"03:40","volumn":"60.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.73","rise":"3.01%","time":"03:45","volumn":"90.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.56","rise":"2.63%","time":"03:50","volumn":"149.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.55","rise":"2.61%","time":"03:55","volumn":"252.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.25","rise":"1.96%","time":"04:00","volumn":"1835.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.88","rise":"3.33%","time":"21:35","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.81","rise":"3.18%","time":"21:40","volumn":"12.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.54","rise":"2.59%","time":"21:45","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.57","rise":"2.65%","time":"21:50","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.17","rise":"1.79%","time":"21:55","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.09","rise":"1.62%","time":"22:00","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.88","rise":"1.15%","time":"22:05","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.89","rise":"1.19%","time":"22:10","volumn":"28.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.88","rise":"1.18%","time":"22:15","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"47.04","rise":"1.51%","time":"22:20","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.88","rise":"1.16%","time":"22:25","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.47","rise":"0.28%","time":"22:30","volumn":"35.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.45","rise":"0.24%","time":"22:35","volumn":"18.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.45","rise":"0.24%","time":"22:40","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.65","rise":"0.67%","time":"22:45","volumn":"72.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.77","rise":"0.92%","time":"22:50","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.77","rise":"0.92%","time":"22:55","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.72","rise":"0.82%","time":"23:00","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.66","rise":"0.69%","time":"23:05","volumn":"24.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.51","rise":"0.36%","time":"23:10","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.52","rise":"0.38%","time":"23:15","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.52","rise":"0.38%","time":"23:20","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.02%","time":"23:25","volumn":"18.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.30","rise":"-0.09%","time":"23:30","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.17","rise":"-0.37%","time":"23:35","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.28","rise":"-0.12%","time":"23:40","volumn":"44.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.35","rise":"0.03%","time":"23:45","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.32","rise":"-0.04%","time":"23:50","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.02%","time":"23:55","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.55","rise":"0.46%","time":"00:00","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.56","rise":"0.47%","time":"00:05","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.49","rise":"0.32%","time":"00:10","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.47","rise":"0.28%","time":"00:15","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.46","rise":"0.25%","time":"00:20","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.47","rise":"0.28%","time":"00:25","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"0.30%","time":"00:30","volumn":"32.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.44","rise":"0.22%","time":"00:35","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.41","rise":"0.15%","time":"00:40","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.36","rise":"0.04%","time":"00:45","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.35","rise":"0.02%","time":"00:50","volumn":"8.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.35","rise":"0.03%","time":"00:55","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.31","rise":"-0.06%","time":"01:00","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.21","rise":"-0.28%","time":"01:05","volumn":"21.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.14","rise":"-0.43%","time":"01:10","volumn":"3.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.34","rise":"-0.01%","time":"01:15","volumn":"73.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.26","rise":"-0.18%","time":"01:20","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.24","rise":"-0.22%","time":"01:25","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.24","rise":"-0.23%","time":"01:30","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.21","rise":"-0.28%","time":"01:35","volumn":"48.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.02","rise":"-0.69%","time":"01:40","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.99","rise":"-0.76%","time":"01:45","volumn":"34.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.85","rise":"-1.06%","time":"01:50","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.02","rise":"-0.69%","time":"01:55","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.02","rise":"-0.69%","time":"02:00","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.12","rise":"-0.47%","time":"02:05","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.30","rise":"-0.09%","time":"02:10","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.39","rise":"0.11%","time":"02:15","volumn":"16.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.50","rise":"0.35%","time":"02:20","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.47","rise":"0.27%","time":"02:25","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"0.30%","time":"02:30","volumn":"3.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"0.19%","time":"02:35","volumn":"41.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.39","rise":"0.11%","time":"02:40","volumn":"6.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.38","rise":"0.09%","time":"02:45","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.54","rise":"0.43%","time":"02:50","volumn":"51.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.56","rise":"0.47%","time":"02:55","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.64","rise":"0.65%","time":"03:00","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.63","rise":"0.64%","time":"03:05","volumn":"28.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.71","rise":"0.80%","time":"03:10","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.70","rise":"0.78%","time":"03:15","volumn":"79.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.59","rise":"0.54%","time":"03:20","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.49","rise":"0.32%","time":"03:25","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.29","rise":"-0.11%","time":"03:30","volumn":"41.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.20","rise":"-0.31%","time":"03:35","volumn":"15.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.21","rise":"-0.28%","time":"03:40","volumn":"48.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.15","rise":"-0.41%","time":"03:45","volumn":"65.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.12","rise":"-0.47%","time":"03:50","volumn":"104.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.02","rise":"-0.69%","time":"03:55","volumn":"187.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"-0.97%","time":"04:00","volumn":"826.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"16.41\u4ebf","maxPrice":"47.20","minPrice":"45.91","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["51.79","50.31","48.84","47.37","45.89"]},"cyrate":{"o":["9.93%","6.80%","3.67%","0.54%","-2.59%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.11","rise":"0","time":"02\/28","volumn":"7838.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.76","rise":"3.50%","time":"02\/29","volumn":"4554.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"50.08","rise":"6.30%","time":"03\/01","volumn":"5510.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"49.50","rise":"5.07%","time":"03\/04","volumn":"6512.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"50.50","rise":"7.20%","time":"03\/05","volumn":"4715.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"50.04","rise":"6.22%","time":"03\/06","volumn":"6812.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"51.79","rise":"9.93%","time":"03\/07","volumn":"6527.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"50.41","rise":"7.00%","time":"03\/08","volumn":"7759.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"50.07","rise":"6.28%","time":"03\/11","volumn":"4911.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"50.53","rise":"7.26%","time":"03\/12","volumn":"4437.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"51.38","rise":"9.06%","time":"03\/13","volumn":"4812.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"49.14","rise":"4.31%","time":"03\/14","volumn":"5756.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.58","rise":"3.12%","time":"03\/15","volumn":"2.01\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"47.42","rise":"0.66%","time":"03\/18","volumn":"5188.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.14","rise":"-2.06%","time":"03\/19","volumn":"5255.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.26","rise":"0.32%","time":"03\/20","volumn":"5250.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.24","rise":"2.40%","time":"03\/21","volumn":"3861.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.40","rise":"-1.51%","time":"03\/22","volumn":"3117.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.25","rise":"0.30%","time":"03\/25","volumn":"4144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.89","rise":"-2.59%","time":"03\/26","volumn":"2969.00"}],"points":"20"},"open":"46.69","priceChangeRatio":"0.60%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Shutterstock","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["47.20","46.87","46.55","46.22","45.89"]},"cyrate":{"o":["2.85%","2.14%","1.43%","0.71%","0.00%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.70","rise":"1.77%","time":"21:36","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.70","rise":"1.77%","time":"21:37","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.61","rise":"1.57%","time":"21:38","volumn":"43.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"1.18%","time":"21:39","volumn":"44.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"1.18%","time":"21:40","volumn":"44.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"1.10%","time":"21:41","volumn":"67.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"1.10%","time":"21:42","volumn":"67.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"1.10%","time":"21:43","volumn":"67.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"1.10%","time":"21:44","volumn":"67.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"1.10%","time":"21:45","volumn":"69.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.76","rise":"1.90%","time":"21:46","volumn":"81.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.76","rise":"1.90%","time":"21:47","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.81","rise":"2.00%","time":"21:48","volumn":"88.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.81","rise":"2.00%","time":"21:49","volumn":"88.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.84","rise":"2.07%","time":"21:50","volumn":"89.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.84","rise":"2.07%","time":"21:51","volumn":"90.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.84","rise":"2.08%","time":"21:52","volumn":"91.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.84","rise":"2.08%","time":"21:53","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"21:54","volumn":"96.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"21:55","volumn":"96.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"21:56","volumn":"96.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"1.72%","time":"21:57","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"1.72%","time":"21:58","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"1.72%","time":"21:59","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"1.72%","time":"22:00","volumn":"105.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"1.72%","time":"22:01","volumn":"105.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.51","rise":"1.35%","time":"22:02","volumn":"111.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.51","rise":"1.35%","time":"22:03","volumn":"113.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.28","rise":"0.86%","time":"22:04","volumn":"116.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.25","rise":"0.78%","time":"22:05","volumn":"118.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.25","rise":"0.78%","time":"22:06","volumn":"120.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.16","rise":"0.60%","time":"22:07","volumn":"122.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.16","rise":"0.60%","time":"22:08","volumn":"122.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.12","rise":"0.49%","time":"22:09","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.12","rise":"0.49%","time":"22:10","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.23","rise":"0.73%","time":"22:11","volumn":"127.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.23","rise":"0.73%","time":"22:12","volumn":"129.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.28","rise":"0.86%","time":"22:13","volumn":"138.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.33","rise":"0.96%","time":"22:14","volumn":"174.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.33","rise":"0.96%","time":"22:15","volumn":"176.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.33","rise":"0.96%","time":"22:16","volumn":"180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.59","rise":"1.54%","time":"22:17","volumn":"183.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.59","rise":"1.53%","time":"22:18","volumn":"184.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"1.39%","time":"22:19","volumn":"191.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"1.39%","time":"22:20","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"1.39%","time":"22:21","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.60","rise":"1.56%","time":"22:22","volumn":"193.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"1.29%","time":"22:23","volumn":"207.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"1.48%","time":"22:24","volumn":"213.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"1.48%","time":"22:25","volumn":"214.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"1.48%","time":"22:26","volumn":"214.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"1.48%","time":"22:27","volumn":"214.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"1.48%","time":"22:28","volumn":"214.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.65","rise":"1.66%","time":"22:29","volumn":"225.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.65","rise":"1.66%","time":"22:30","volumn":"225.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.54","rise":"1.42%","time":"22:31","volumn":"228.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.54","rise":"1.42%","time":"22:32","volumn":"228.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.54","rise":"1.42%","time":"22:33","volumn":"228.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.67","rise":"1.70%","time":"22:34","volumn":"249.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.67","rise":"1.70%","time":"22:35","volumn":"250.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.73","rise":"1.83%","time":"22:36","volumn":"258.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.92","rise":"2.24%","time":"22:37","volumn":"271.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.92","rise":"2.24%","time":"22:38","volumn":"272.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.12%","time":"22:39","volumn":"275.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.12%","time":"22:40","volumn":"276.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.93","rise":"2.27%","time":"22:41","volumn":"280.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.93","rise":"2.27%","time":"22:42","volumn":"284.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"22:43","volumn":"287.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"22:44","volumn":"287.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"22:45","volumn":"289.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"22:46","volumn":"289.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"22:47","volumn":"289.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.01","rise":"2.43%","time":"22:48","volumn":"298.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.01","rise":"2.43%","time":"22:49","volumn":"298.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"22:50","volumn":"304.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:51","volumn":"316.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:52","volumn":"321.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:53","volumn":"322.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:54","volumn":"322.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:55","volumn":"324.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:56","volumn":"325.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:57","volumn":"325.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:58","volumn":"326.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"22:59","volumn":"326.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"23:00","volumn":"328.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"23:01","volumn":"329.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"23:02","volumn":"329.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"23:03","volumn":"331.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.40%","time":"23:04","volumn":"333.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.59%","time":"23:05","volumn":"340.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.59%","time":"23:06","volumn":"340.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.03","rise":"2.48%","time":"23:07","volumn":"345.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.03","rise":"2.48%","time":"23:08","volumn":"345.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.03","rise":"2.48%","time":"23:09","volumn":"345.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.06","rise":"2.56%","time":"23:10","volumn":"358.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.58%","time":"23:11","volumn":"361.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.58%","time":"23:12","volumn":"361.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"23:13","volumn":"374.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"23:14","volumn":"376.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.02","rise":"2.46%","time":"23:15","volumn":"377.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.02","rise":"2.45%","time":"23:16","volumn":"378.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.02","rise":"2.47%","time":"23:17","volumn":"380.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.11","rise":"2.66%","time":"23:18","volumn":"390.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.11","rise":"2.66%","time":"23:19","volumn":"392.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.20","rise":"2.85%","time":"23:20","volumn":"393.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.20","rise":"2.85%","time":"23:21","volumn":"395.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.16","rise":"2.76%","time":"23:22","volumn":"397.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.16","rise":"2.76%","time":"23:23","volumn":"397.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.16","rise":"2.76%","time":"23:24","volumn":"397.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.16","rise":"2.76%","time":"23:25","volumn":"398.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.16","rise":"2.76%","time":"23:26","volumn":"399.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.19","rise":"2.83%","time":"23:27","volumn":"405.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.19","rise":"2.83%","time":"23:28","volumn":"405.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.19","rise":"2.83%","time":"23:29","volumn":"405.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.10","rise":"2.64%","time":"23:30","volumn":"419.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.59%","time":"23:31","volumn":"421.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.59%","time":"23:32","volumn":"422.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.59%","time":"23:33","volumn":"423.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.08","rise":"2.59%","time":"23:34","volumn":"423.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"23:35","volumn":"438.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"23:36","volumn":"439.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"23:37","volumn":"439.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.94","rise":"2.29%","time":"23:38","volumn":"442.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.01","rise":"2.43%","time":"23:39","volumn":"453.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.02","rise":"2.47%","time":"23:40","volumn":"456.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.02","rise":"2.47%","time":"23:41","volumn":"464.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.00","rise":"2.42%","time":"23:42","volumn":"470.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.01","rise":"2.44%","time":"23:43","volumn":"482.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.41%","time":"23:44","volumn":"485.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.99","rise":"2.41%","time":"23:45","volumn":"486.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.05","rise":"2.53%","time":"23:46","volumn":"487.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.04","rise":"2.51%","time":"23:47","volumn":"489.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"23:48","volumn":"510.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"23:49","volumn":"511.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"23:50","volumn":"513.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"23:51","volumn":"513.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"23:52","volumn":"513.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"2.14%","time":"23:53","volumn":"516.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.82","rise":"2.03%","time":"23:54","volumn":"526.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.82","rise":"2.03%","time":"23:55","volumn":"526.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.82","rise":"2.03%","time":"23:56","volumn":"527.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"1.94%","time":"23:57","volumn":"530.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.84","rise":"2.07%","time":"23:58","volumn":"544.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.85","rise":"2.09%","time":"23:59","volumn":"546.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"2.09%","time":"00:00","volumn":"546.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"2.08%","time":"00:01","volumn":"547.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"2.08%","time":"00:02","volumn":"549.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"2.08%","time":"00:03","volumn":"550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"2.08%","time":"00:04","volumn":"551.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"2.08%","time":"00:05","volumn":"552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.81","rise":"2.02%","time":"00:06","volumn":"554.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.81","rise":"2.02%","time":"00:07","volumn":"563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"2.22%","time":"00:08","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"2.22%","time":"00:09","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"2.22%","time":"00:10","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"2.09%","time":"00:11","volumn":"578.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.80","rise":"1.98%","time":"00:12","volumn":"593.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.80","rise":"1.98%","time":"00:13","volumn":"597.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.65","rise":"1.65%","time":"00:14","volumn":"613.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.69","rise":"1.73%","time":"00:15","volumn":"628.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.69","rise":"1.73%","time":"00:16","volumn":"628.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.69","rise":"1.73%","time":"00:17","volumn":"629.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.68","rise":"1.72%","time":"00:18","volumn":"632.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.68","rise":"1.72%","time":"00:19","volumn":"632.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"1.77%","time":"00:20","volumn":"634.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"1.77%","time":"00:21","volumn":"635.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.46","rise":"1.24%","time":"00:22","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.46","rise":"1.24%","time":"00:23","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.53","rise":"1.39%","time":"00:24","volumn":"661.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.53","rise":"1.39%","time":"00:25","volumn":"661.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.49","rise":"1.32%","time":"00:26","volumn":"663.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.49","rise":"1.32%","time":"00:27","volumn":"664.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.37","rise":"1.05%","time":"00:28","volumn":"710.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.50","rise":"1.33%","time":"00:29","volumn":"747.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.50","rise":"1.33%","time":"00:30","volumn":"748.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.52","rise":"1.37%","time":"00:31","volumn":"752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.49","rise":"1.32%","time":"00:32","volumn":"753.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.57","rise":"1.48%","time":"00:33","volumn":"772.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.65","rise":"1.65%","time":"00:34","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.65","rise":"1.65%","time":"00:35","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.65","rise":"1.65%","time":"00:36","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.71","rise":"1.79%","time":"00:37","volumn":"799.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.67","rise":"1.71%","time":"00:38","volumn":"804.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.67","rise":"1.71%","time":"00:39","volumn":"806.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.49","rise":"1.31%","time":"00:40","volumn":"836.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"00:41","volumn":"854.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"00:42","volumn":"854.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"00:43","volumn":"862.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"00:44","volumn":"863.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"00:45","volumn":"864.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"00:46","volumn":"864.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.55","rise":"1.43%","time":"00:47","volumn":"882.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.55","rise":"1.43%","time":"00:48","volumn":"882.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.55","rise":"1.43%","time":"00:49","volumn":"882.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.53","rise":"1.41%","time":"00:50","volumn":"890.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.53","rise":"1.41%","time":"00:51","volumn":"891.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.53","rise":"1.41%","time":"00:52","volumn":"891.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"1.22%","time":"00:53","volumn":"901.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.15%","time":"00:54","volumn":"916.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.35","rise":"1.00%","time":"00:55","volumn":"926.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.27","rise":"0.82%","time":"00:56","volumn":"932.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"0.76%","time":"00:57","volumn":"950.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.57%","time":"00:58","volumn":"961.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.62%","time":"00:59","volumn":"965.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.62%","time":"01:00","volumn":"973.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.20","rise":"0.68%","time":"01:01","volumn":"1030.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"01:02","volumn":"1041.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"01:03","volumn":"1053.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"0.31%","time":"01:04","volumn":"1068.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"01:05","volumn":"1080.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"01:06","volumn":"1083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"01:07","volumn":"1083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"01:08","volumn":"1083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:09","volumn":"1097.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:10","volumn":"1097.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:11","volumn":"1097.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:12","volumn":"1109.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:13","volumn":"1120.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:14","volumn":"1120.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:15","volumn":"1122.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.46%","time":"01:16","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.46%","time":"01:17","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:18","volumn":"1130.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:19","volumn":"1135.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"0.44%","time":"01:20","volumn":"1136.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.62%","time":"01:21","volumn":"1144.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:22","volumn":"1156.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:23","volumn":"1158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:24","volumn":"1160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:25","volumn":"1160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:26","volumn":"1161.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:27","volumn":"1164.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:28","volumn":"1175.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:29","volumn":"1175.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:30","volumn":"1175.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"01:31","volumn":"1181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.21","rise":"0.70%","time":"01:32","volumn":"1184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.21","rise":"0.70%","time":"01:33","volumn":"1184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.21","rise":"0.70%","time":"01:34","volumn":"1184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.21","rise":"0.70%","time":"01:35","volumn":"1185.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:36","volumn":"1188.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:37","volumn":"1188.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:38","volumn":"1188.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:39","volumn":"1189.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.22","rise":"0.72%","time":"01:40","volumn":"1194.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"01:41","volumn":"1197.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.18","rise":"0.63%","time":"01:42","volumn":"1208.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.74%","time":"01:43","volumn":"1215.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.74%","time":"01:44","volumn":"1216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.74%","time":"01:45","volumn":"1218.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.34","rise":"0.98%","time":"01:46","volumn":"1220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.31","rise":"0.92%","time":"01:47","volumn":"1229.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.30","rise":"0.89%","time":"01:48","volumn":"1247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"1.22%","time":"01:49","volumn":"1265.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"1.21%","time":"01:50","volumn":"1267.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"1.21%","time":"01:51","volumn":"1268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.50","rise":"1.33%","time":"01:52","volumn":"1277.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.50","rise":"1.33%","time":"01:53","volumn":"1278.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.50","rise":"1.33%","time":"01:54","volumn":"1278.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.47","rise":"1.26%","time":"01:55","volumn":"1286.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.15%","time":"01:56","volumn":"1297.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.15%","time":"01:57","volumn":"1297.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.15%","time":"01:58","volumn":"1297.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"01:59","volumn":"1299.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.17%","time":"02:00","volumn":"1301.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.17%","time":"02:01","volumn":"1301.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.37","rise":"1.05%","time":"02:02","volumn":"1317.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.32","rise":"0.94%","time":"02:03","volumn":"1320.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.32","rise":"0.94%","time":"02:04","volumn":"1320.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.28","rise":"0.85%","time":"02:05","volumn":"1329.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.57%","time":"02:06","volumn":"1344.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.06","rise":"0.37%","time":"02:07","volumn":"1361.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.96","rise":"0.15%","time":"02:08","volumn":"1380.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.97","rise":"0.17%","time":"02:09","volumn":"1406.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.46%","time":"02:10","volumn":"1441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.46%","time":"02:11","volumn":"1444.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"02:12","volumn":"1451.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.40%","time":"02:13","volumn":"1468.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"0.31%","time":"02:14","volumn":"1475.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"0.31%","time":"02:15","volumn":"1476.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"02:16","volumn":"1484.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"02:17","volumn":"1484.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"02:18","volumn":"1486.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"02:19","volumn":"1494.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.12","rise":"0.49%","time":"02:20","volumn":"1496.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.57%","time":"02:21","volumn":"1503.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.57%","time":"02:22","volumn":"1503.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"02:23","volumn":"1507.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"02:24","volumn":"1517.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"02:25","volumn":"1522.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"0.58%","time":"02:26","volumn":"1531.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"0.58%","time":"02:27","volumn":"1532.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"0.75%","time":"02:28","volumn":"1536.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"0.75%","time":"02:29","volumn":"1538.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.26","rise":"0.81%","time":"02:30","volumn":"1545.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.28","rise":"0.85%","time":"02:31","volumn":"1558.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.28","rise":"0.85%","time":"02:32","volumn":"1564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.26","rise":"0.81%","time":"02:33","volumn":"1575.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.27","rise":"0.82%","time":"02:34","volumn":"1579.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.27","rise":"0.82%","time":"02:35","volumn":"1579.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"0.76%","time":"02:36","volumn":"1581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.22","rise":"0.72%","time":"02:37","volumn":"1587.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.22","rise":"0.72%","time":"02:38","volumn":"1596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"0.60%","time":"02:39","volumn":"1603.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"02:40","volumn":"1612.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"0.59%","time":"02:41","volumn":"1624.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.56%","time":"02:42","volumn":"1629.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.12","rise":"0.50%","time":"02:43","volumn":"1669.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.47%","time":"02:44","volumn":"1698.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.47%","time":"02:45","volumn":"1701.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"02:46","volumn":"1720.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.61%","time":"02:47","volumn":"1725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.51","rise":"1.35%","time":"02:48","volumn":"1906.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.64","rise":"1.63%","time":"02:49","volumn":"1973.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.64","rise":"1.63%","time":"02:50","volumn":"2015.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.74","rise":"1.85%","time":"02:51","volumn":"2063.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"2.10%","time":"02:52","volumn":"2095.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.77","rise":"1.93%","time":"02:53","volumn":"2119.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.73","rise":"1.83%","time":"02:54","volumn":"2131.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.48","rise":"1.29%","time":"02:55","volumn":"2143.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"1.23%","time":"02:56","volumn":"2149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"1.23%","time":"02:57","volumn":"2150.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"1.15%","time":"02:58","volumn":"2192.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.36","rise":"1.02%","time":"02:59","volumn":"2216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.36","rise":"1.02%","time":"03:00","volumn":"2216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.36","rise":"1.02%","time":"03:01","volumn":"2220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"1.13%","time":"03:02","volumn":"2233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"1.13%","time":"03:03","volumn":"2240.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.30","rise":"0.89%","time":"03:04","volumn":"2248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.26","rise":"0.81%","time":"03:05","volumn":"2270.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.74%","time":"03:06","volumn":"2286.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.28","rise":"0.85%","time":"03:07","volumn":"2298.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.31","rise":"0.92%","time":"03:08","volumn":"2306.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.29","rise":"0.87%","time":"03:09","volumn":"2318.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.29","rise":"0.87%","time":"03:10","volumn":"2326.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.29","rise":"0.87%","time":"03:11","volumn":"2327.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.32","rise":"0.94%","time":"03:12","volumn":"2348.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.32","rise":"0.94%","time":"03:13","volumn":"2352.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.28","rise":"0.85%","time":"03:14","volumn":"2375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.29","rise":"0.87%","time":"03:15","volumn":"2380.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.21","rise":"0.70%","time":"03:16","volumn":"2388.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.20","rise":"0.68%","time":"03:17","volumn":"2416.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.20","rise":"0.68%","time":"03:18","volumn":"2430.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.20","rise":"0.68%","time":"03:19","volumn":"2437.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"03:20","volumn":"2454.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.11","rise":"0.48%","time":"03:21","volumn":"2468.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"0.54%","time":"03:22","volumn":"2496.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"0.59%","time":"03:23","volumn":"2503.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"0.31%","time":"03:24","volumn":"2509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.05","rise":"0.35%","time":"03:25","volumn":"2510.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.05","rise":"0.35%","time":"03:26","volumn":"2546.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.06","rise":"0.37%","time":"03:27","volumn":"2556.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.05","rise":"0.35%","time":"03:28","volumn":"2568.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"03:29","volumn":"2578.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.07","rise":"0.39%","time":"03:30","volumn":"2604.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.07","rise":"0.39%","time":"03:31","volumn":"2605.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"03:32","volumn":"2639.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.75%","time":"03:33","volumn":"2643.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.74%","time":"03:34","volumn":"2653.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"0.74%","time":"03:35","volumn":"2664.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.22","rise":"0.71%","time":"03:36","volumn":"2669.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.57%","time":"03:37","volumn":"2694.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"0.57%","time":"03:38","volumn":"2706.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.25","rise":"0.78%","time":"03:39","volumn":"2715.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"0.76%","time":"03:40","volumn":"2724.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"0.76%","time":"03:41","volumn":"2746.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.27","rise":"0.82%","time":"03:42","volumn":"2769.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.22","rise":"0.71%","time":"03:43","volumn":"2785.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.22","rise":"0.71%","time":"03:44","volumn":"2795.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"0.62%","time":"03:45","volumn":"2811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"0.52%","time":"03:46","volumn":"2832.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.12","rise":"0.50%","time":"03:47","volumn":"2855.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.46%","time":"03:48","volumn":"2869.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"0.46%","time":"03:49","volumn":"2875.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.06","rise":"0.37%","time":"03:50","volumn":"2905.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"0.32%","time":"03:51","volumn":"2973.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.02","rise":"0.28%","time":"03:52","volumn":"3000.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.02","rise":"0.28%","time":"03:53","volumn":"3018.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.00","rise":"0.24%","time":"03:54","volumn":"3051.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.06","rise":"0.38%","time":"03:55","volumn":"3093.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.01","rise":"0.26%","time":"03:56","volumn":"3135.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.02","rise":"0.28%","time":"03:57","volumn":"3234.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"0.32%","time":"03:58","volumn":"3329.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.08","rise":"0.41%","time":"03:59","volumn":"3418.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"0.60%","time":"04:00","volumn":"4034.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Shutterstock[SSTK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SSTK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SSTK.html?from=360search","volume":"40.34\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["73.10","63.16","53.22","43.28","33.34"]},"cyrate":{"o":["-0.67%","-14.10%","-27.53%","-40.96%","-54.39%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"73.10","rise":"0","time":"04\/13","volumn":"4564.00"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"72.34","rise":"-1.04%","time":"04\/14","volumn":"2861.00"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"72.06","rise":"-1.42%","time":"04\/17","volumn":"2005.00"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.67%","time":"04\/18","volumn":"1987.00"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"69.14","rise":"-5.42%","time":"04\/19","volumn":"3534.00"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"67.00","rise":"-8.34%","time":"04\/20","volumn":"4270.00"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"65.71","rise":"-10.11%","time":"04\/21","volumn":"7837.00"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"66.28","rise":"-9.33%","time":"04\/24","volumn":"9381.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"68.33","rise":"-6.53%","time":"04\/25","volumn":"1.05\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"64.78","rise":"-11.38%","time":"04\/26","volumn":"8277.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"66.01","rise":"-9.70%","time":"04\/27","volumn":"5974.00"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"65.89","rise":"-9.86%","time":"04\/28","volumn":"3054.00"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"66.11","rise":"-9.56%","time":"05\/01","volumn":"2874.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"60.57","rise":"-17.14%","time":"05\/02","volumn":"1.08\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"53.80","rise":"-26.40%","time":"05\/03","volumn":"1.91\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"50.73","rise":"-30.60%","time":"05\/04","volumn":"1.75\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"50.52","rise":"-30.89%","time":"05\/05","volumn":"1.22\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"52.15","rise":"-28.66%","time":"05\/08","volumn":"8763.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"52.16","rise":"-28.65%","time":"05\/09","volumn":"7930.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"53.63","rise":"-26.63%","time":"05\/10","volumn":"9340.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.52","rise":"-29.52%","time":"05\/11","volumn":"7742.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"50.93","rise":"-30.33%","time":"05\/12","volumn":"6628.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"51.85","rise":"-29.07%","time":"05\/15","volumn":"1.06\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"50.18","rise":"-31.35%","time":"05\/16","volumn":"7091.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"50.78","rise":"-30.53%","time":"05\/17","volumn":"8683.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"51.69","rise":"-29.29%","time":"05\/18","volumn":"6765.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"51.00","rise":"-30.23%","time":"05\/19","volumn":"6231.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"52.85","rise":"-27.70%","time":"05\/22","volumn":"7464.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"52.06","rise":"-28.78%","time":"05\/23","volumn":"6544.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"50.08","rise":"-31.49%","time":"05\/24","volumn":"7335.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"47.83","rise":"-34.57%","time":"05\/25","volumn":"1.06\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"48.57","rise":"-33.56%","time":"05\/26","volumn":"5273.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"46.11","rise":"-36.92%","time":"05\/30","volumn":"6295.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"48.93","rise":"-33.06%","time":"05\/31","volumn":"1.19\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"48.86","rise":"-33.16%","time":"06\/01","volumn":"8631.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"49.46","rise":"-32.34%","time":"06\/02","volumn":"7239.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"47.88","rise":"-34.50%","time":"06\/05","volumn":"4667.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"49.15","rise":"-32.76%","time":"06\/06","volumn":"8195.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"49.79","rise":"-31.89%","time":"06\/07","volumn":"1.01\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"48.92","rise":"-33.08%","time":"06\/08","volumn":"7784.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"48.32","rise":"-33.90%","time":"06\/09","volumn":"6974.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"48.95","rise":"-33.04%","time":"06\/12","volumn":"3215.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"48.01","rise":"-34.32%","time":"06\/13","volumn":"8939.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"47.77","rise":"-34.65%","time":"06\/14","volumn":"3786.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"48.68","rise":"-33.41%","time":"06\/15","volumn":"5480.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"48.29","rise":"-33.94%","time":"06\/16","volumn":"1.04\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"47.36","rise":"-35.21%","time":"06\/20","volumn":"6523.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"47.49","rise":"-35.03%","time":"06\/21","volumn":"5836.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"47.79","rise":"-34.62%","time":"06\/22","volumn":"4247.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"46.25","rise":"-36.73%","time":"06\/23","volumn":"1.24\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"45.96","rise":"-37.13%","time":"06\/26","volumn":"7164.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"46.61","rise":"-36.24%","time":"06\/27","volumn":"6716.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"46.77","rise":"-36.02%","time":"06\/28","volumn":"5755.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"47.58","rise":"-34.91%","time":"06\/29","volumn":"6749.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"47.83","rise":"-34.57%","time":"06\/30","volumn":"1.24\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"48.76","rise":"-33.30%","time":"07\/03","volumn":"3418.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.06","rise":"-32.89%","time":"07\/05","volumn":"1.11\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.11","rise":"-34.19%","time":"07\/06","volumn":"9322.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"47.66","rise":"-34.80%","time":"07\/07","volumn":"5723.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"48.07","rise":"-34.24%","time":"07\/10","volumn":"5361.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.52","rise":"-28.15%","time":"07\/11","volumn":"2.05\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"54.46","rise":"-25.50%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"56.11","rise":"-23.24%","time":"07\/13","volumn":"8730.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"54.36","rise":"-25.64%","time":"07\/14","volumn":"5572.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"56.05","rise":"-23.32%","time":"07\/17","volumn":"6651.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"56.25","rise":"-23.05%","time":"07\/18","volumn":"9343.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"54.78","rise":"-25.06%","time":"07\/19","volumn":"5767.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.55","rise":"-28.11%","time":"07\/20","volumn":"7288.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"52.28","rise":"-28.48%","time":"07\/21","volumn":"4635.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"51.82","rise":"-29.11%","time":"07\/24","volumn":"4666.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"51.18","rise":"-29.99%","time":"07\/25","volumn":"5979.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.84","rise":"-30.45%","time":"07\/26","volumn":"4232.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.24","rise":"-32.64%","time":"07\/27","volumn":"7120.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.80","rise":"-31.87%","time":"07\/28","volumn":"4183.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"50.61","rise":"-30.77%","time":"07\/31","volumn":"8216.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"45.57","rise":"-37.66%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"42.04","rise":"-42.49%","time":"08\/02","volumn":"1.30\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"42.26","rise":"-42.19%","time":"08\/03","volumn":"9048.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"42.79","rise":"-41.46%","time":"08\/04","volumn":"8283.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"42.89","rise":"-41.33%","time":"08\/07","volumn":"5821.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.72","rise":"-41.56%","time":"08\/08","volumn":"6925.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.01","rise":"-41.16%","time":"08\/09","volumn":"6231.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.69","rise":"-41.60%","time":"08\/10","volumn":"5767.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"42.63","rise":"-41.68%","time":"08\/11","volumn":"4529.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.85","rise":"-41.38%","time":"08\/14","volumn":"7616.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.86","rise":"-42.74%","time":"08\/15","volumn":"4175.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"41.21","rise":"-43.63%","time":"08\/16","volumn":"5117.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.81","rise":"-44.17%","time":"08\/17","volumn":"5824.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.63","rise":"-44.42%","time":"08\/18","volumn":"3627.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.82","rise":"-44.16%","time":"08\/21","volumn":"6079.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.59","rise":"-43.11%","time":"08\/22","volumn":"4301.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"42.63","rise":"-41.68%","time":"08\/23","volumn":"4904.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"40.82","rise":"-44.16%","time":"08\/24","volumn":"1.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"40.80","rise":"-44.19%","time":"08\/25","volumn":"3968.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.26","rise":"-43.56%","time":"08\/28","volumn":"3015.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.33","rise":"-43.46%","time":"08\/29","volumn":"3321.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"41.79","rise":"-42.83%","time":"08\/30","volumn":"3595.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"41.54","rise":"-43.17%","time":"08\/31","volumn":"3975.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"41.59","rise":"-43.11%","time":"09\/01","volumn":"3925.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"41.34","rise":"-43.45%","time":"09\/05","volumn":"3780.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"41.18","rise":"-43.67%","time":"09\/06","volumn":"6531.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"39.66","rise":"-45.75%","time":"09\/07","volumn":"6560.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"39.15","rise":"-46.44%","time":"09\/08","volumn":"8876.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"39.00","rise":"-46.65%","time":"09\/11","volumn":"8839.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.52","rise":"-47.31%","time":"09\/12","volumn":"4772.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"39.23","rise":"-46.33%","time":"09\/13","volumn":"4433.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"40.28","rise":"-44.90%","time":"09\/14","volumn":"3449.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"40.26","rise":"-44.92%","time":"09\/15","volumn":"9203.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.52","rise":"-45.94%","time":"09\/18","volumn":"3788.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.81","rise":"-46.91%","time":"09\/19","volumn":"4487.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"38.19","rise":"-47.76%","time":"09\/20","volumn":"4231.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"37.61","rise":"-48.55%","time":"09\/21","volumn":"3894.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.24","rise":"-49.06%","time":"09\/22","volumn":"2857.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"36.95","rise":"-49.45%","time":"09\/25","volumn":"2500.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.96","rise":"-50.81%","time":"09\/26","volumn":"3683.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.10","rise":"-50.62%","time":"09\/27","volumn":"4175.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.85","rise":"-49.59%","time":"09\/28","volumn":"3894.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"37.48","rise":"-48.73%","time":"09\/29","volumn":"4246.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"37.73","rise":"-48.39%","time":"10\/02","volumn":"6117.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"37.07","rise":"-49.29%","time":"10\/03","volumn":"3527.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.07","rise":"-49.29%","time":"10\/04","volumn":"2924.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"36.36","rise":"-50.26%","time":"10\/05","volumn":"3374.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.74","rise":"-49.74%","time":"10\/06","volumn":"4245.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"37.54","rise":"-48.65%","time":"10\/09","volumn":"2850.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.66","rise":"-47.11%","time":"10\/10","volumn":"4839.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.41","rise":"-47.46%","time":"10\/11","volumn":"3344.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.39","rise":"-48.85%","time":"10\/12","volumn":"3411.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.35","rise":"-50.27%","time":"10\/13","volumn":"3994.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.14","rise":"-47.82%","time":"10\/16","volumn":"4626.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.89","rise":"-46.80%","time":"10\/17","volumn":"4655.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.87","rise":"-48.19%","time":"10\/18","volumn":"2996.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.12","rise":"-50.59%","time":"10\/19","volumn":"7940.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.88","rise":"-52.28%","time":"10\/20","volumn":"5216.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"34.82","rise":"-52.37%","time":"10\/23","volumn":"4830.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.65","rise":"-52.60%","time":"10\/24","volumn":"3886.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.43","rise":"-52.90%","time":"10\/25","volumn":"4146.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.16","rise":"-53.27%","time":"10\/26","volumn":"3358.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.34","rise":"-54.39%","time":"10\/27","volumn":"5501.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.74","rise":"-53.84%","time":"10\/30","volumn":"3132.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.11","rise":"-45.13%","time":"10\/31","volumn":"1.47\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.75","rise":"-49.73%","time":"11\/01","volumn":"9112.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"39.36","rise":"-46.16%","time":"11\/02","volumn":"7616.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.14","rise":"-43.72%","time":"11\/03","volumn":"7043.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.67","rise":"-43.00%","time":"11\/06","volumn":"7340.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.00","rise":"-43.91%","time":"11\/07","volumn":"5175.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.61","rise":"-44.45%","time":"11\/08","volumn":"5369.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.22","rise":"-46.35%","time":"11\/09","volumn":"3051.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"40.19","rise":"-45.02%","time":"11\/10","volumn":"2652.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"39.81","rise":"-45.54%","time":"11\/13","volumn":"2756.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"44.39","rise":"-39.27%","time":"11\/14","volumn":"7688.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"44.88","rise":"-38.60%","time":"11\/15","volumn":"8051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.37","rise":"-40.67%","time":"11\/16","volumn":"3785.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.42","rise":"-39.23%","time":"11\/17","volumn":"4647.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"45.26","rise":"-38.08%","time":"11\/20","volumn":"4162.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.36","rise":"-39.32%","time":"11\/21","volumn":"5340.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"44.81","rise":"-38.70%","time":"11\/22","volumn":"4101.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"44.49","rise":"-39.14%","time":"11\/24","volumn":"1714.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"43.87","rise":"-39.99%","time":"11\/27","volumn":"3922.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.38","rise":"-39.29%","time":"11\/28","volumn":"3139.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"44.03","rise":"-39.77%","time":"11\/29","volumn":"3480.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"43.61","rise":"-40.34%","time":"11\/30","volumn":"4044.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"45.48","rise":"-37.78%","time":"12\/01","volumn":"4127.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"46.81","rise":"-35.96%","time":"12\/04","volumn":"5248.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"44.37","rise":"-39.30%","time":"12\/05","volumn":"4031.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"45.03","rise":"-38.40%","time":"12\/06","volumn":"4589.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"45.22","rise":"-38.14%","time":"12\/07","volumn":"3885.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"44.74","rise":"-38.80%","time":"12\/08","volumn":"4191.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"44.46","rise":"-39.18%","time":"12\/11","volumn":"2903.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"44.68","rise":"-38.88%","time":"12\/12","volumn":"2890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.57","rise":"-36.29%","time":"12\/13","volumn":"5784.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.03","rise":"-37.03%","time":"12\/14","volumn":"7591.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.97","rise":"-37.11%","time":"12\/15","volumn":"2.28\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"47.12","rise":"-35.54%","time":"12\/18","volumn":"5107.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"47.98","rise":"-34.36%","time":"12\/19","volumn":"3340.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"47.23","rise":"-35.39%","time":"12\/20","volumn":"4314.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.05","rise":"-32.90%","time":"12\/21","volumn":"4959.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"48.71","rise":"-33.37%","time":"12\/22","volumn":"6161.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.38","rise":"-33.82%","time":"12\/26","volumn":"2484.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"48.25","rise":"-33.99%","time":"12\/27","volumn":"2924.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.40","rise":"-33.79%","time":"12\/28","volumn":"2731.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"47.98","rise":"-34.36%","time":"12\/29","volumn":"4509.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.30","rise":"-35.29%","time":"01\/02","volumn":"6426.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"45.72","rise":"-37.46%","time":"01\/03","volumn":"5501.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.10","rise":"-36.94%","time":"01\/04","volumn":"3424.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.69","rise":"-36.13%","time":"01\/05","volumn":"3140.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.79","rise":"-33.26%","time":"01\/08","volumn":"4434.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.10","rise":"-34.20%","time":"01\/09","volumn":"3540.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.68","rise":"-33.41%","time":"01\/10","volumn":"4245.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.47","rise":"-33.69%","time":"01\/11","volumn":"3585.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.45","rise":"-33.72%","time":"01\/12","volumn":"5209.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.67","rise":"-34.79%","time":"01\/16","volumn":"5131.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.79","rise":"-34.62%","time":"01\/17","volumn":"3710.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"48.28","rise":"-33.95%","time":"01\/18","volumn":"2527.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"49.63","rise":"-32.11%","time":"01\/19","volumn":"3364.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"49.81","rise":"-31.86%","time":"01\/22","volumn":"6298.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"49.70","rise":"-32.01%","time":"01\/23","volumn":"5200.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"47.56","rise":"-34.94%","time":"01\/24","volumn":"5334.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"47.75","rise":"-34.68%","time":"01\/25","volumn":"4052.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"46.40","rise":"-36.53%","time":"01\/26","volumn":"8338.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"48.05","rise":"-34.27%","time":"01\/29","volumn":"4280.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"48.84","rise":"-33.19%","time":"01\/30","volumn":"5273.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.67","rise":"-36.16%","time":"01\/31","volumn":"4446.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"47.08","rise":"-35.60%","time":"02\/01","volumn":"2976.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"47.37","rise":"-35.20%","time":"02\/02","volumn":"2671.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.15","rise":"-39.60%","time":"02\/05","volumn":"6655.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.70","rise":"-38.85%","time":"02\/06","volumn":"5367.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.55","rise":"-40.42%","time":"02\/07","volumn":"4919.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.00","rise":"-39.81%","time":"02\/08","volumn":"6169.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"45.99","rise":"-37.09%","time":"02\/09","volumn":"3698.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"48.01","rise":"-34.32%","time":"02\/12","volumn":"4919.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"44.24","rise":"-39.48%","time":"02\/13","volumn":"4922.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"46.58","rise":"-36.28%","time":"02\/14","volumn":"3527.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"47.50","rise":"-35.02%","time":"02\/15","volumn":"4371.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.90","rise":"-38.58%","time":"02\/16","volumn":"5289.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.17","rise":"-39.58%","time":"02\/20","volumn":"8686.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.61","rise":"-40.34%","time":"02\/21","volumn":"1.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.42","rise":"-39.23%","time":"02\/22","volumn":"7742.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.47","rise":"-36.43%","time":"02\/23","volumn":"6607.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.19","rise":"-36.81%","time":"02\/26","volumn":"5976.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.02","rise":"-35.68%","time":"02\/27","volumn":"4347.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.11","rise":"-35.55%","time":"02\/28","volumn":"7838.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.76","rise":"-33.30%","time":"02\/29","volumn":"4554.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"50.08","rise":"-31.49%","time":"03\/01","volumn":"5510.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"49.50","rise":"-32.28%","time":"03\/04","volumn":"6512.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"50.50","rise":"-30.92%","time":"03\/05","volumn":"4715.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"50.04","rise":"-31.55%","time":"03\/06","volumn":"6812.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"51.79","rise":"-29.15%","time":"03\/07","volumn":"6527.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"50.41","rise":"-31.04%","time":"03\/08","volumn":"7759.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"50.07","rise":"-31.50%","time":"03\/11","volumn":"4911.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"50.53","rise":"-30.88%","time":"03\/12","volumn":"4437.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"51.38","rise":"-29.71%","time":"03\/13","volumn":"4812.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"49.14","rise":"-32.78%","time":"03\/14","volumn":"5756.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.58","rise":"-33.54%","time":"03\/15","volumn":"2.01\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"47.42","rise":"-35.13%","time":"03\/18","volumn":"5188.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.14","rise":"-36.88%","time":"03\/19","volumn":"5255.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.26","rise":"-35.35%","time":"03\/20","volumn":"5250.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.24","rise":"-34.01%","time":"03\/21","volumn":"3861.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.40","rise":"-36.53%","time":"03\/22","volumn":"3117.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.25","rise":"-35.36%","time":"03\/25","volumn":"4144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.89","rise":"-37.22%","time":"03\/26","volumn":"2969.00"}],"points":"240"}}
shutterstock是什么
Shutterstock(SSTK)股票股价 股价行情 财报 数据报告
- 意见反馈
- 页面反馈